Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.63
-0.24 (-0.60%)
Feb 20, 2025, 4:00 PM EST
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.68% |
| Feb 20, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.60% |
| Feb 19, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.05% |
| Feb 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.28% |
| Feb 14, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.18% |
| Feb 13, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.76% |
| Feb 12, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.91% |
| Feb 11, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.33% |
| Feb 10, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.76% |
| Feb 7, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.98% |
| Feb 6, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.50% |
| Feb 5, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.76% |
| Feb 4, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.61% |
| Feb 3, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.88% |
| Jan 31, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.58% |
| Jan 30, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.17% |
| Jan 29, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.18% |
| Jan 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.47% |
| Jan 27, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -4.88% |
| Jan 24, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.17% |
| Jan 23, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.54% |
| Jan 22, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.59% |
| Jan 21, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 1.40% |
| Jan 17, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.94% |
| Jan 16, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.10% |
| Jan 15, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.88% |
| Jan 14, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.60% |
| Jan 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.16% |
| Jan 10, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -1.13% |
| Jan 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.05% |
| Jan 7, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -1.06% |
| Jan 6, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1.18% |
| Jan 3, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.43% |
| Jan 2, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.71% |
| Dec 31, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.39% |
| Dec 30, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.80% |
| Dec 27, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -1.03% |
| Dec 26, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -2.33% |
| Dec 24, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.86% |
| Dec 23, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 2.86% |
| Dec 20, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.52% |
| Dec 19, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.05% |
| Dec 18, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -3.13% |
| Dec 17, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.11% |
| Dec 16, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.55% |
| Dec 13, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.47% |
| Dec 12, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.72% |
| Dec 11, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 1.43% |
| Dec 10, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.45% |
| Dec 9, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -1.26% |
| Dec 6, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.10% |
| Dec 5, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.17% |
| Dec 4, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.10% |
| Dec 3, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.12% |
| Dec 2, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.02% |
| Nov 29, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.60% |
| Nov 27, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.52% |
| Nov 26, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.40% |
| Nov 25, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.05% |
| Nov 22, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Nov 21, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.86% |
| Nov 20, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.13% |
| Nov 19, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.92% |
| Nov 18, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.59% |
| Nov 15, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.14% |
| Nov 14, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.40% |
| Nov 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.68% |
| Nov 12, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.70% |
| Nov 11, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.02% |
| Nov 8, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.07% |
| Nov 7, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.93% |
| Nov 6, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 2.61% |
| Nov 5, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.76% |
| Nov 4, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.21% |
| Nov 1, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.10% |
| Oct 31, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.78% |
| Oct 30, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.13% |
| Oct 29, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.23% |
| Oct 28, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.31% |
| Oct 25, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.36% |
| Oct 24, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.13% |
| Oct 23, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.00% |
| Oct 22, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.08% |
| Oct 21, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.23% |
| Oct 18, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.10% |
| Oct 17, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.18% |
| Oct 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.01% |
| Oct 15, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.30% |
| Oct 14, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.87% |
| Oct 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.93% |
| Oct 10, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.18% |
| Oct 9, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.31% |
| Oct 8, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.18% |
| Oct 7, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.72% |
| Oct 4, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.55% |
| Oct 3, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.35 | 0.18% |
| Oct 2, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.28 | 0.10% |
| Oct 1, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.24 | -0.29% |
| Sep 30, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.35 | 0.03% |
| Sep 27, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.34 | -0.13% |